Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chart Industries IN (NQ: GTLS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2007 26.71 27.70 26.69 26.99 193,943 +0.60(+2.27%)
Aug 30, 2007 26.40 26.91 26.15 26.39 76,212 -0.33(-1.24%)
Aug 29, 2007 26.47 26.97 25.90 26.72 135,537 +0.85(+3.29%)
Aug 28, 2007 27.13 27.21 25.70 25.87 135,955 -1.38(-5.06%)
Aug 27, 2007 25.99 28.43 25.99 27.25 273,163 +1.28(+4.93%)
Aug 24, 2007 25.48 26.01 25.09 25.97 135,613 +0.43(+1.68%)
Aug 23, 2007 25.17 25.89 24.95 25.54 166,804 +0.59(+2.36%)
Aug 22, 2007 25.25 25.70 24.91 24.95 293,273 -0.05(-0.20%)
Aug 21, 2007 26.02 26.13 24.58 25.00 222,948 -0.83(-3.21%)
Aug 20, 2007 27.97 27.97 25.36 25.83 290,734 -1.83(-6.62%)
Aug 17, 2007 27.41 28.09 26.01 27.66 197,384 +1.39(+5.29%)
Aug 16, 2007 26.68 27.12 24.75 26.27 406,739 -0.63(-2.34%)
Aug 15, 2007 25.75 27.44 25.53 26.90 221,146 +0.97(+3.74%)
Aug 14, 2007 26.07 26.50 25.30 25.93 240,694 +0.17(+0.66%)
Aug 13, 2007 24.55 29.08 24.51 25.76 499,102 -0.39(-1.49%)
Aug 10, 2007 26.35 27.15 24.64 26.15 235,902 -0.51(-1.91%)
Aug 09, 2007 26.11 27.25 25.87 26.66 268,502 -0.34(-1.26%)
Aug 08, 2007 26.62 27.45 26.24 27.00 241,423 +0.67(+2.54%)
Aug 07, 2007 26.04 27.17 25.79 26.33 324,948 +0.24(+0.92%)
Aug 06, 2007 25.83 26.39 24.99 26.09 185,864 -0.12(-0.46%)
Aug 03, 2007 26.06 28.09 25.82 26.21 165,515 -1.51(-5.45%)
Aug 02, 2007 27.96 28.52 27.00 27.72 206,992 +0.22(+0.80%)
Aug 01, 2007 27.89 28.16 27.07 27.50 386,255 -0.22(-0.79%)
Jul 31, 2007 27.57 28.21 27.37 27.72 272,800 +0.43(+1.58%)
Jul 30, 2007 25.92 27.52 25.92 27.29 229,365 +1.37(+5.29%)
Jul 27, 2007 26.09 26.93 25.44 25.92 351,026 -0.31(-1.18%)
Jul 26, 2007 27.07 27.71 25.79 26.23 304,581 -1.31(-4.76%)
Jul 25, 2007 28.56 28.75 27.05 27.54 239,339 -0.81(-2.86%)
Jul 24, 2007 29.21 29.35 28.33 28.35 170,349 -1.29(-4.35%)
Jul 23, 2007 29.18 29.91 29.10 29.64 135,508 +0.63(+2.17%)
Jul 20, 2007 29.72 29.75 28.02 29.01 189,879 -0.78(-2.62%)
Jul 19, 2007 29.42 30.27 28.74 29.79 128,076 +0.49(+1.67%)
Jul 18, 2007 29.79 30.31 29.19 29.30 289,661 -0.80(-2.66%)
Jul 17, 2007 30.36 30.65 29.29 30.10 341,763 +0.13(+0.43%)
Jul 16, 2007 30.74 30.75 29.85 29.97 143,360 -1.02(-3.29%)
Jul 13, 2007 30.63 31.37 29.76 30.99 217,696 +0.61(+2.01%)
Jul 12, 2007 30.19 30.49 29.74 30.38 265,029 +0.44(+1.47%)
Jul 11, 2007 30.22 30.22 29.61 29.94 245,296 -0.16(-0.53%)
Jul 10, 2007 30.19 30.85 29.27 30.10 365,146 -0.18(-0.59%)
Jul 09, 2007 30.80 30.99 29.75 30.28 362,272 -0.52(-1.69%)
Jul 06, 2007 30.60 30.97 29.87 30.80 307,779 +0.18(+0.57%)
Jul 05, 2007 30.45 30.72 29.75 30.62 661,899 +0.11(+0.38%)
Jul 03, 2007 30.07 30.79 29.83 30.51 320,960 +0.51(+1.70%)
Jul 02, 2007 29.43 30.05 28.72 30.00 485,036 +1.56(+5.49%)
Jun 29, 2007 27.74 30.57 27.74 28.44 645,490 +0.90(+3.27%)
Jun 28, 2007 27.39 28.61 27.39 27.54 476,745 +0.04(+0.15%)
Jun 27, 2007 26.71 27.79 26.35 27.50 808,309 +0.66(+2.46%)
Jun 26, 2007 27.53 27.53 26.49 26.84 802,594 -0.44(-1.61%)
Jun 25, 2007 28.20 29.10 26.44 27.28 413,102 -0.87(-3.09%)
Jun 22, 2007 27.50 28.80 26.85 28.15 1,210,243 +0.90(+3.30%)
Jun 21, 2007 26.61 27.97 26.59 27.25 636,584 +0.61(+2.29%)
Jun 20, 2007 25.93 28.22 25.81 26.64 1,911,800 +1.91(+7.72%)
Jun 19, 2007 24.55 24.74 23.77 24.73 290,300 +0.07(+0.28%)
Jun 18, 2007 24.04 24.89 23.53 24.66 434,000 +0.62(+2.58%)
Jun 15, 2007 24.80 25.00 23.85 24.04 504,600 -0.44(-1.80%)
Jun 14, 2007 23.10 24.68 22.90 24.48 605,600 +1.40(+6.07%)
Jun 13, 2007 22.95 23.21 22.62 23.08 412,000 +0.03(+0.13%)
Jun 12, 2007 22.19 23.17 22.07 23.05 308,700 +0.73(+3.27%)
Jun 11, 2007 21.99 22.38 21.75 22.32 424,669 +0.22(+1.00%)
Jun 08, 2007 22.12 22.42 21.73 22.10 702,214 -0.05(-0.23%)
Jun 07, 2007 21.80 22.65 21.71 22.15 4,544,965 +0.90(+4.23%)
Jun 06, 2007 22.08 22.18 21.13 21.25 258,383 -1.05(-4.71%)
Jun 05, 2007 22.53 22.53 21.49 22.30 186,951 -0.30(-1.33%)
Jun 04, 2007 23.05 23.50 22.44 22.60 243,196 -0.60(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.